ACKB.BR - Ackermans & Van Haaren NV

Brussels - Brussels Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Aug 26, 2019128.50128.90127.70128.70128.703,635
Aug 23, 2019130.20130.40128.70128.80128.8016,937
Aug 22, 2019129.00130.10128.50129.30129.3016,403
Aug 21, 2019127.70129.50127.70129.10129.1011,883
Aug 20, 2019128.70129.20127.40127.40127.4015,551
Aug 19, 2019127.50129.10127.50128.60128.6019,667
Aug 16, 2019125.40126.80125.40126.70126.7019,335
Aug 15, 2019125.50126.20123.70125.20125.2027,205
Aug 14, 2019128.00128.20125.60126.00126.0022,406
Aug 13, 2019126.90128.70125.40127.70127.7027,498
Aug 12, 2019128.50129.10126.90127.10127.1020,039
Aug 09, 2019129.30129.80127.80127.90127.9012,133
Aug 08, 2019128.50130.10128.50129.80129.8021,382
Aug 07, 2019128.00129.10127.10127.60127.6019,895
Aug 06, 2019127.50129.00127.20127.30127.3022,697
Aug 05, 2019129.50129.60127.50127.50127.5032,262
Aug 02, 2019132.00132.10130.00130.10130.1027,998
Aug 01, 2019132.00134.50131.80133.50133.5014,846
Jul 31, 2019131.60132.40131.10131.80131.8015,508
Jul 30, 2019133.70133.80131.00131.20131.2022,067
Jul 29, 2019133.80134.40133.40133.80133.8013,926
Jul 26, 2019134.00134.50133.20134.50134.5019,320
Jul 25, 2019134.10135.30132.90133.50133.5022,383
Jul 24, 2019133.20134.30133.00133.50133.5016,298
Jul 23, 2019131.50133.30131.50133.00133.0018,798
Jul 22, 2019132.50132.60131.30131.30131.3014,996
Jul 19, 2019133.10134.20131.40132.20132.2016,824
Jul 18, 2019132.00133.30130.50132.80132.8044,188
Jul 17, 2019133.00133.60132.00132.00132.0016,020
Jul 16, 2019133.20134.10133.00133.30133.3015,563
Jul 15, 2019134.30135.30132.30133.20133.2026,550
Jul 12, 2019134.10134.80133.90134.10134.109,660
Jul 11, 2019134.30134.40133.40134.10134.1016,587
Jul 10, 2019133.40135.00133.40134.10134.1013,849
Jul 09, 2019135.90135.90133.50133.60133.6022,913
Jul 08, 2019135.60136.20135.60136.00136.0017,739
Jul 05, 2019138.00138.20135.80135.90135.9019,776
Jul 04, 2019135.60137.90135.60137.40137.4022,052
Jul 03, 2019134.10135.60133.60135.10135.1023,633
Jul 02, 2019------
Jul 01, 2019132.30134.00132.30133.20133.2022,284
Jun 28, 2019130.80132.10130.70131.90131.9034,235
Jun 27, 2019130.40131.20129.80130.50130.5039,799
Jun 26, 2019130.40130.90129.50129.50129.5029,601
Jun 25, 2019131.10131.10130.10130.30130.3029,134
Jun 24, 2019133.00133.50131.30131.50131.5025,510
Jun 21, 2019133.80134.20132.50132.50132.5038,711
Jun 20, 2019134.40135.20133.70133.80133.8028,542
Jun 19, 2019134.60134.70133.90134.30134.3052,471
Jun 18, 2019133.40134.20132.10134.20134.2051,892
Jun 17, 2019133.50134.10133.10133.10133.1016,304
Jun 14, 2019135.50135.50133.40133.40133.4015,316
Jun 13, 2019135.50136.30135.00135.40135.4015,171
Jun 12, 2019137.00137.00135.50135.70135.7022,400
Jun 11, 2019135.80138.00135.80137.10137.1016,008
Jun 10, 2019135.90136.30135.60135.90135.9010,885
Jun 07, 2019134.50135.80134.50135.30135.3018,790
Jun 06, 2019135.10135.50134.10134.60134.6018,309
Jun 05, 2019135.50136.20135.00135.30135.3014,070
Jun 04, 2019134.10135.40133.30135.40135.4022,354
Jun 03, 2019135.00135.10133.40134.10134.1023,466
Jun 03, 20192.32 Dividend
May 31, 2019136.80137.20135.30137.10134.7825,941
May 30, 2019137.90138.40137.50137.80135.4712,001
May 29, 2019140.00140.10137.30137.30134.9823,557
May 28, 2019138.60142.10138.60140.80138.4258,221
May 27, 2019137.70138.40137.10138.10135.7616,492
May 24, 2019135.00137.90135.00136.70134.3935,666
May 23, 2019136.90136.90134.00134.70132.4220,855
May 22, 2019136.20137.30136.10136.80134.4919,241
May 21, 2019136.90137.20136.40136.50134.1914,165
May 20, 2019136.70137.30135.70136.60134.2924,223
May 17, 2019136.50136.90135.80136.50134.1918,035
May 16, 2019135.50136.50135.20136.50134.1943,306
May 15, 2019136.00136.70134.70135.60133.3176,341
May 14, 2019133.60135.80133.40135.80133.5046,783
May 13, 2019136.50136.50133.20133.20130.9522,259
May 10, 2019136.40138.00136.10136.40134.0919,612
May 09, 2019137.50137.60135.50135.60133.3129,001
May 08, 2019138.20138.40137.20138.20135.8616,332
May 07, 2019138.90139.20137.50137.70135.3723,941
May 06, 2019139.30139.50138.10139.10136.7515,277
May 03, 2019141.00141.20140.20140.70138.3225,424
May 02, 2019143.50143.50140.60141.00138.6122,975
Apr 30, 2019141.70143.60141.70143.40140.9732,415
Apr 29, 2019141.40142.30141.10142.20139.7927,321
Apr 26, 2019140.60142.00140.60141.70139.3025,183
Apr 25, 2019142.40143.00140.60140.70138.3233,400
Apr 24, 2019143.70144.50142.70142.90140.4819,491
Apr 23, 2019144.70144.70143.00143.80141.3731,002
Apr 18, 2019144.70145.30143.90144.70142.2536,056
Apr 17, 2019144.60146.10143.80144.90142.4548,024
Apr 16, 2019142.60143.70142.00142.80140.3828,485
Apr 15, 2019140.20142.50140.20142.50140.0932,285
Apr 12, 2019138.50140.30138.10140.00137.6327,616
Apr 11, 2019137.60139.10137.60138.50136.1617,036
Apr 10, 2019136.80138.10136.20137.60135.2725,207
Apr 09, 2019135.50137.30135.50136.70134.3928,210
Apr 08, 2019135.60135.60134.40135.30133.0134,229
Apr 05, 2019135.50136.10134.90135.60133.3147,527
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...